Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 212.90 | 216.08 | 210.94 | 210.99 | 1,733,223 | -3.37(-1.57%) |
Sep 29, 2022 | 220.17 | 221.47 | 211.58 | 214.36 | 1,880,803 | -8.59(-3.85%) |
Sep 28, 2022 | 221.03 | 223.73 | 219.16 | 222.95 | 1,614,347 | +2.01(+0.91%) |
Sep 27, 2022 | 230.17 | 230.78 | 218.64 | 220.94 | 2,200,389 | -6.23(-2.74%) |
Sep 26, 2022 | 222.68 | 229.01 | 220.40 | 227.17 | 1,668,834 | +3.36(+1.50%) |
Sep 23, 2022 | 226.71 | 228.10 | 220.43 | 223.81 | 1,426,881 | -5.76(-2.51%) |
Sep 22, 2022 | 231.27 | 232.23 | 227.70 | 229.56 | 1,135,822 | -2.88(-1.24%) |
Sep 21, 2022 | 239.97 | 241.80 | 232.45 | 232.45 | 1,309,857 | -1.60(-0.68%) |
Sep 20, 2022 | 233.58 | 235.94 | 232.06 | 234.05 | 1,183,193 | -2.11(-0.89%) |
Sep 19, 2022 | 230.91 | 236.17 | 230.63 | 236.16 | 1,060,197 | +2.23(+0.95%) |
Sep 16, 2022 | 236.32 | 236.99 | 232.22 | 233.93 | 1,736,245 | -5.28(-2.21%) |
Sep 15, 2022 | 238.31 | 243.43 | 237.84 | 239.21 | 1,313,445 | -1.33(-0.55%) |
Sep 14, 2022 | 240.07 | 242.32 | 237.16 | 240.54 | 1,061,695 | +0.86(+0.36%) |
Sep 13, 2022 | 242.36 | 244.99 | 239.35 | 239.68 | 1,255,644 | -9.93(-3.98%) |
Sep 12, 2022 | 248.20 | 254.36 | 247.87 | 249.61 | 1,376,736 | +2.46(+1.00%) |
Sep 09, 2022 | 244.37 | 248.26 | 244.29 | 247.14 | 1,615,573 | +4.85(+2.00%) |
Sep 08, 2022 | 239.71 | 244.03 | 237.86 | 242.30 | 1,606,336 | -0.05(-0.02%) |
Sep 07, 2022 | 241.46 | 244.17 | 238.38 | 242.35 | 1,821,578 | +1.80(+0.75%) |
Sep 06, 2022 | 243.65 | 245.44 | 239.32 | 240.55 | 1,473,274 | -2.12(-0.87%) |
Sep 02, 2022 | 249.55 | 249.97 | 241.23 | 242.67 | 1,051,559 | -2.79(-1.14%) |
Sep 01, 2022 | 246.42 | 247.00 | 241.46 | 245.46 | 1,897,853 | -3.13(-1.26%) |
Aug 31, 2022 | 252.41 | 253.44 | 248.55 | 248.59 | 1,527,386 | -2.67(-1.06%) |
Aug 30, 2022 | 254.80 | 256.60 | 248.99 | 251.26 | 1,004,296 | -2.08(-0.82%) |
Aug 29, 2022 | 252.23 | 257.90 | 252.23 | 253.34 | 798,561 | -1.99(-0.78%) |
Aug 26, 2022 | 271.23 | 272.33 | 255.00 | 255.33 | 1,174,105 | -15.05(-5.57%) |
Aug 25, 2022 | 260.28 | 270.62 | 259.90 | 270.38 | 1,196,049 | +11.59(+4.48%) |
Aug 24, 2022 | 259.35 | 260.79 | 257.21 | 258.79 | 1,204,887 | -0.13(-0.05%) |
Aug 23, 2022 | 257.05 | 261.24 | 256.97 | 258.92 | 947,443 | +0.28(+0.11%) |
Aug 22, 2022 | 260.74 | 263.79 | 258.12 | 258.63 | 1,261,918 | -7.81(-2.93%) |
Aug 19, 2022 | 273.18 | 273.21 | 264.89 | 266.44 | 1,485,905 | -8.13(-2.96%) |
Aug 18, 2022 | 264.22 | 277.33 | 261.47 | 274.57 | 2,513,398 | +4.97(+1.84%) |
Aug 17, 2022 | 266.24 | 271.20 | 265.00 | 269.60 | 1,230,559 | +0.40(+0.15%) |
Aug 16, 2022 | 268.11 | 271.13 | 266.26 | 269.20 | 1,104,843 | -0.25(-0.09%) |
Aug 15, 2022 | 266.54 | 270.16 | 265.61 | 269.46 | 1,065,146 | +0.97(+0.36%) |
Aug 12, 2022 | 267.05 | 268.54 | 264.01 | 268.49 | 1,107,971 | +4.89(+1.86%) |
Aug 11, 2022 | 267.92 | 269.65 | 262.63 | 263.60 | 1,047,941 | -2.09(-0.79%) |
Aug 10, 2022 | 263.29 | 267.27 | 263.29 | 265.68 | 817,440 | +6.70(+2.59%) |
Aug 09, 2022 | 262.02 | 262.44 | 258.37 | 258.99 | 1,067,616 | -4.42(-1.68%) |
Aug 08, 2022 | 262.68 | 266.54 | 261.71 | 263.40 | 1,131,576 | -0.56(-0.21%) |
Aug 05, 2022 | 262.03 | 265.18 | 259.79 | 263.97 | 1,024,815 | -2.51(-0.94%) |
Aug 04, 2022 | 262.79 | 267.07 | 261.83 | 266.47 | 865,843 | +3.66(+1.39%) |
Aug 03, 2022 | 262.80 | 263.52 | 258.29 | 262.82 | 1,385,135 | +1.14(+0.44%) |
Aug 02, 2022 | 263.73 | 266.51 | 260.49 | 261.68 | 1,321,233 | -4.99(-1.87%) |
Aug 01, 2022 | 263.61 | 267.82 | 261.52 | 266.67 | 1,414,832 | +0.40(+0.15%) |
Jul 29, 2022 | 265.81 | 267.29 | 264.25 | 266.27 | 1,411,238 | +1.76(+0.67%) |
Jul 28, 2022 | 258.43 | 265.09 | 254.29 | 264.50 | 1,490,302 | +7.67(+2.99%) |
Jul 27, 2022 | 248.79 | 257.76 | 247.50 | 256.83 | 1,288,263 | +11.31(+4.61%) |
Jul 26, 2022 | 249.00 | 249.53 | 244.42 | 245.52 | 995,633 | -6.70(-2.66%) |
Jul 25, 2022 | 253.34 | 253.34 | 247.67 | 252.22 | 596,141 | -1.37(-0.54%) |
Jul 22, 2022 | 256.75 | 259.15 | 251.49 | 253.59 | 821,477 | -2.41(-0.94%) |
Jul 21, 2022 | 251.62 | 256.25 | 250.32 | 256.00 | 1,270,824 | +4.65(+1.85%) |
Jul 20, 2022 | 249.20 | 252.22 | 247.06 | 251.35 | 1,034,552 | +2.34(+0.94%) |
Jul 19, 2022 | 243.35 | 249.24 | 241.19 | 249.01 | 1,085,144 | +9.39(+3.92%) |
Jul 18, 2022 | 242.63 | 247.97 | 238.77 | 239.62 | 912,452 | +0.22(+0.09%) |
Jul 15, 2022 | 240.60 | 241.84 | 238.45 | 239.40 | 812,044 | +1.52(+0.64%) |
Jul 14, 2022 | 236.91 | 238.55 | 234.65 | 237.88 | 929,611 | -1.42(-0.59%) |
Jul 13, 2022 | 233.38 | 242.59 | 232.55 | 239.30 | 1,063,846 | +1.11(+0.47%) |
Jul 12, 2022 | 237.87 | 241.11 | 236.44 | 238.19 | 1,244,465 | -1.26(-0.52%) |
Jul 11, 2022 | 243.29 | 245.01 | 238.68 | 239.45 | 1,403,521 | -5.74(-2.34%) |
Jul 08, 2022 | 250.59 | 250.83 | 242.54 | 245.19 | 1,392,134 | -7.66(-3.03%) |
Jul 07, 2022 | 251.73 | 253.50 | 249.70 | 252.85 | 1,045,217 | +2.05(+0.82%) |
Jul 06, 2022 | 253.37 | 255.40 | 250.56 | 250.81 | 1,350,873 | -1.75(-0.69%) |
Jul 05, 2022 | 243.46 | 252.85 | 242.99 | 252.55 | 1,142,735 | +2.45(+0.98%) |